Historical option data for MFSL
12 Jun 2026 04:10 PM IST
| MFSL 30-Jun-2026 (17d) 1580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.54
Vega: 0.01
Theta: -1.12
Gamma: 0.00419
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Jun | 1579.00 | 41.65 | 9.65 (30.16%) | 26.66 | 187 | 7 | 83 | |||||||||
| 11 Jun | 1562.10 | 34.55 | -14.45 (-29.49%) | 26.47 | 40 | 10 | 76 | |||||||||
| 10 Jun | 1598.30 | 48.4 | -5.6 (-10.37%) | 25.63 | 29 | -5 | 65 | |||||||||
| 9 Jun | 1594.10 | 57.1 | 10.1 (21.49%) | 28.16 | 105 | -7 | 67 | |||||||||
| 8 Jun | 1577.50 | 46.4 | -19.6 (-29.70%) | 24.91 | 57 | 8 | 73 | |||||||||
| 5 Jun | 1604.20 | 65.5 | 7.5 (12.93%) | 29.59 | 135 | -12 | 66 | |||||||||
| 4 Jun | 1581.50 | 57.3 | 12.3 (27.33%) | 29.9 | 455 | 35 | 78 | |||||||||
| 3 Jun | 1559.60 | 45.7 | -63.3 (-58.07%) | 31.32 | 124 | 43 | 43 | |||||||||
| 2 Jun | 1595.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 1624.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 1674.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 May | 1682.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 May | 1725.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 May | 1726.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 May | 1680.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 1601.70 | 0 | -108.9 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1604.00 | 0 | -108.9 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1631.40 | 0 | -108.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1597.90 | 0 | -108.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1653.70 | 0 | -108.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1695.50 | 0 | -108.9 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1699.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 1606.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1585.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Max Financial Serv Ltd - strike price 1580 expiring on 30JUN2026
Delta for 1580 CE is 0.54
Historical price for 1580 CE is as follows
On 12 Jun MFSL was trading at 1579.00. The strike last trading price was 41.65, which was 9.65 higher than the previous day. The implied volatity was 26.66, the open interest changed by 7 which increased total open position to 83
On 11 Jun MFSL was trading at 1562.10. The strike last trading price was 34.55, which was -14.45 lower than the previous day. The implied volatity was 26.47, the open interest changed by 10 which increased total open position to 76
On 10 Jun MFSL was trading at 1598.30. The strike last trading price was 48.4, which was -5.6 lower than the previous day. The implied volatity was 25.63, the open interest changed by -5 which decreased total open position to 65
On 9 Jun MFSL was trading at 1594.10. The strike last trading price was 57.1, which was 10.1 higher than the previous day. The implied volatity was 28.16, the open interest changed by -7 which decreased total open position to 67
On 8 Jun MFSL was trading at 1577.50. The strike last trading price was 46.4, which was -19.6 lower than the previous day. The implied volatity was 24.91, the open interest changed by 8 which increased total open position to 73
On 5 Jun MFSL was trading at 1604.20. The strike last trading price was 65.5, which was 7.5 higher than the previous day. The implied volatity was 29.59, the open interest changed by -12 which decreased total open position to 66
On 4 Jun MFSL was trading at 1581.50. The strike last trading price was 57.3, which was 12.3 higher than the previous day. The implied volatity was 29.9, the open interest changed by 35 which increased total open position to 78
On 3 Jun MFSL was trading at 1559.60. The strike last trading price was 45.7, which was -63.3 lower than the previous day. The implied volatity was 31.32, the open interest changed by 43 which increased total open position to 43
On 2 Jun MFSL was trading at 1595.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jun MFSL was trading at 1624.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May MFSL was trading at 1674.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May MFSL was trading at 1682.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 May MFSL was trading at 1725.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 May MFSL was trading at 1726.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May MFSL was trading at 1680.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May MFSL was trading at 1601.70. The strike last trading price was 0, which was -108.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May MFSL was trading at 1604.00. The strike last trading price was 0, which was -108.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MFSL was trading at 1631.40. The strike last trading price was 0, which was -108.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MFSL was trading at 1597.90. The strike last trading price was 0, which was -108.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MFSL was trading at 1653.70. The strike last trading price was 0, which was -108.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MFSL was trading at 1695.50. The strike last trading price was 0, which was -108.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MFSL was trading at 1699.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May MFSL was trading at 1606.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr MFSL was trading at 1585.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MFSL 30-Jun-2026 (17d) 1580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.01
Theta: -0.86
Gamma: 0.00427
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Jun | 1579.00 | 33.15 | -9.55 (-22.37%) | 26.17 | 109 | 14 | 136 |
| 11 Jun | 1562.10 | 42.05 | 11.25 (36.53%) | 25.36 | 90 | 8 | 121 |
| 10 Jun | 1598.30 | 29.9 | -1.15 (-3.70%) | 27.49 | 66 | 14 | 114 |
| 9 Jun | 1594.10 | 29 | -12.9 (-30.79%) | 26.46 | 200 | 28 | 101 |
| 8 Jun | 1577.50 | 44.55 | 13.5 (43.48%) | 28.9 | 44 | 3 | 74 |
| 5 Jun | 1604.20 | 31.05 | -10.5 (-25.27%) | 27.16 | 70 | 13 | 71 |
| 4 Jun | 1581.50 | 41.85 | -8.6 (-17.05%) | 28.36 | 80 | 12 | 57 |
| 3 Jun | 1559.60 | 50.2 | 16.7 (49.85%) | 25.99 | 190 | -2 | 44 |
| 2 Jun | 1595.40 | 33 | 15.25 (85.92%) | 24.24 | 49 | 0 | 46 |
| 1 Jun | 1624.40 | 17.75 | 3.7 (26.33%) | 25.92 | 36 | 11 | 45 |
| 29 May | 1674.00 | 13.95 | -1.15 (-7.62%) | 25.5 | 54 | 20 | 35 |
| 27 May | 1682.30 | 14.5 | 4.45 (44.28%) | 26.57 | 21 | 12 | 15 |
| 26 May | 1725.60 | 10.05 | 0 (0.00%) | - | 2 | 0 | 3 |
| 25 May | 1726.80 | 19.25 | 0 (0.00%) | 26.44 | 13 | 0 | 4 |
| 22 May | 1680.00 | 19.25 | -43.1 (-69.13%) | 28.09 | 13 | 5 | 5 |
| 18 May | 1601.70 | 0 | -62.35 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1604.00 | 0 | -62.35 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1631.40 | 0 | -62.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1597.90 | 0 | -62.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1653.70 | 0 | -62.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1695.50 | 0 | -62.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1699.70 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 1606.70 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1585.70 | 0 | 0 | - | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1580 expiring on 30JUN2026
Delta for 1580 PE is -0.45
Historical price for 1580 PE is as follows
On 12 Jun MFSL was trading at 1579.00. The strike last trading price was 33.15, which was -9.55 lower than the previous day. The implied volatity was 26.17, the open interest changed by 14 which increased total open position to 136
On 11 Jun MFSL was trading at 1562.10. The strike last trading price was 42.05, which was 11.25 higher than the previous day. The implied volatity was 25.36, the open interest changed by 8 which increased total open position to 121
On 10 Jun MFSL was trading at 1598.30. The strike last trading price was 29.9, which was -1.15 lower than the previous day. The implied volatity was 27.49, the open interest changed by 14 which increased total open position to 114
On 9 Jun MFSL was trading at 1594.10. The strike last trading price was 29, which was -12.9 lower than the previous day. The implied volatity was 26.46, the open interest changed by 28 which increased total open position to 101
On 8 Jun MFSL was trading at 1577.50. The strike last trading price was 44.55, which was 13.5 higher than the previous day. The implied volatity was 28.9, the open interest changed by 3 which increased total open position to 74
On 5 Jun MFSL was trading at 1604.20. The strike last trading price was 31.05, which was -10.5 lower than the previous day. The implied volatity was 27.16, the open interest changed by 13 which increased total open position to 71
On 4 Jun MFSL was trading at 1581.50. The strike last trading price was 41.85, which was -8.6 lower than the previous day. The implied volatity was 28.36, the open interest changed by 12 which increased total open position to 57
On 3 Jun MFSL was trading at 1559.60. The strike last trading price was 50.2, which was 16.7 higher than the previous day. The implied volatity was 25.99, the open interest changed by -2 which decreased total open position to 44
On 2 Jun MFSL was trading at 1595.40. The strike last trading price was 33, which was 15.25 higher than the previous day. The implied volatity was 24.24, the open interest changed by 0 which decreased total open position to 46
On 1 Jun MFSL was trading at 1624.40. The strike last trading price was 17.75, which was 3.7 higher than the previous day. The implied volatity was 25.92, the open interest changed by 11 which increased total open position to 45
On 29 May MFSL was trading at 1674.00. The strike last trading price was 13.95, which was -1.15 lower than the previous day. The implied volatity was 25.5, the open interest changed by 20 which increased total open position to 35
On 27 May MFSL was trading at 1682.30. The strike last trading price was 14.5, which was 4.45 higher than the previous day. The implied volatity was 26.57, the open interest changed by 12 which increased total open position to 15
On 26 May MFSL was trading at 1725.60. The strike last trading price was 10.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 May MFSL was trading at 1726.80. The strike last trading price was 19.25, which was 0 lower than the previous day. The implied volatity was 26.44, the open interest changed by 0 which decreased total open position to 4
On 22 May MFSL was trading at 1680.00. The strike last trading price was 19.25, which was -43.1 lower than the previous day. The implied volatity was 28.09, the open interest changed by 5 which increased total open position to 5
On 18 May MFSL was trading at 1601.70. The strike last trading price was 0, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May MFSL was trading at 1604.00. The strike last trading price was 0, which was -62.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MFSL was trading at 1631.40. The strike last trading price was 0, which was -62.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MFSL was trading at 1597.90. The strike last trading price was 0, which was -62.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MFSL was trading at 1653.70. The strike last trading price was 0, which was -62.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MFSL was trading at 1695.50. The strike last trading price was 0, which was -62.35 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MFSL was trading at 1699.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May MFSL was trading at 1606.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr MFSL was trading at 1585.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
